Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	42.88	42.88	42.69	42.88	37,979	+0.18(+0.41%)
Dec 30, 2003	42.74	42.74	42.74	42.70	3,426	+0.22(+0.51%)
Dec 29, 2003	42.30	42.48	42.30	42.48	7,710	+0.18(+0.43%)
Dec 26, 2003	42.30	42.30	42.30	42.30	1,142	+0.13(+0.30%)
Dec 24, 2003	42.16	42.18	42.01	42.18	1,427	+0.04(+0.08%)
Dec 23, 2003	42.18	42.20	42.09	42.14	5,140	+0.05(+0.12%)
Dec 22, 2003	41.99	42.09	41.99	42.09	3,426	+0.07(+0.17%)
Dec 19, 2003	41.95	42.11	41.85	42.02	80,528	-0.20(-0.48%)
Dec 18, 2003	41.90	42.23	41.90	42.23	3,997	+0.55(+1.31%)
Dec 17, 2003	41.64	41.68	41.59	41.68	4,997	+0.01(+0.03%)
Dec 16, 2003	41.56	41.71	41.56	41.67	4,283	+0.25(+0.61%)
Dec 15, 2003	41.63	41.63	41.41	41.41	5,996	+0.08(+0.19%)
Dec 12, 2003	41.26	41.34	41.26	41.34	856	-0.11(-0.27%)
Dec 11, 2003	41.22	41.45	41.22	41.45	1,427	+0.46(+1.11%)
Dec 10, 2003	40.99	40.99	40.99	40.99	999	-0.16(-0.39%)
Dec 09, 2003	41.15	41.15	41.15	41.15	142	+0.32(+0.79%)
Dec 08, 2003	40.83	40.83	40.83	40.83	0	+0.00(+0.00%)
Dec 05, 2003	40.80	40.83	40.80	40.83	30,126	-0.12(-0.29%)
Dec 04, 2003	40.90	40.95	40.90	40.95	2,998	+0.15(+0.36%)
Dec 03, 2003	40.83	40.80	40.76	40.80	5,425	-0.03(-0.07%)
Dec 02, 2003	40.82	40.83	40.82	40.83	1,570	+0.01(+0.02%)
Dec 01, 2003	40.82	40.82	40.82	40.82	1,427	+0.53(+1.30%)
Nov 28, 2003	40.22	40.30	40.22	40.30	2,141	+0.14(+0.35%)
Nov 26, 2003	40.16	40.16	40.16	40.16	1,285	+0.02(+0.05%)
Nov 25, 2003	40.14	40.14	40.14	40.14	285	-0.06(-0.16%)
Nov 24, 2003	40.20	40.20	40.20	40.20	285	+0.36(+0.91%)
Nov 21, 2003	39.84	39.84	39.84	39.84	0	-0.11(-0.28%)
Nov 20, 2003	39.88	39.95	39.88	39.95	856	-0.11(-0.28%)
Nov 19, 2003	39.99	40.06	39.99	40.06	428	-0.13(-0.33%)
Nov 18, 2003	40.19	40.19	40.19	40.19	1,427	+0.50(+1.27%)
Nov 17, 2003	39.76	39.80	39.69	39.69	4,426	-0.45(-1.12%)
Nov 14, 2003	40.55	40.55	40.14	40.14	3,997	-0.03(-0.07%)
Nov 13, 2003	40.17	40.17	40.17	40.17	2,427	+0.53(+1.32%)
Nov 12, 2003	39.64	39.64	39.64	39.64	0	+0.14(+0.35%)
Nov 11, 2003	39.50	39.50	39.50	39.50	0	+0.00(+0.00%)
Nov 10, 2003	39.50	39.50	39.50	39.50	2,427	-0.45(-1.12%)
Nov 07, 2003	39.95	39.95	39.95	39.95	1,285	+0.09(+0.23%)
Nov 06, 2003	39.74	39.86	39.74	39.86	4,140	+0.34(+0.87%)
Nov 05, 2003	39.89	39.52	39.52	39.52	13,278	-0.14(-0.35%)
Nov 04, 2003	39.89	39.89	39.66	39.66	2,939	-0.43(-1.07%)
Nov 03, 2003	40.00	40.08	40.00	40.08	16,776	+0.33(+0.83%)
Oct 31, 2003	39.75	39.75	39.75	39.75	0	+0.00(+0.00%)
Oct 30, 2003	39.75	39.75	39.75	39.75	0	+0.00(+0.00%)
Oct 29, 2003	39.78	39.78	39.75	39.75	2,712	+0.38(+0.96%)
Oct 28, 2003	39.38	39.38	39.38	39.38	0	+0.00(+0.00%)
Oct 27, 2003	39.33	39.38	39.33	39.38	428	+0.04(+0.11%)
Oct 24, 2003	39.26	39.33	39.26	39.33	285	-0.23(-0.58%)
Oct 23, 2003	39.52	39.66	39.52	39.56	856	-0.05(-0.12%)
Oct 22, 2003	39.73	39.73	39.61	39.61	3,283	-0.50(-1.26%)
Oct 21, 2003	39.93	40.18	40.12	40.12	428	+0.14(+0.35%)
Oct 20, 2003	39.98	39.98	39.98	39.98	2,427	-0.20(-0.49%)
Oct 17, 2003	40.17	40.17	40.17	40.17	0	+0.00(+0.00%)
Oct 16, 2003	40.17	40.17	40.17	40.17	713	+0.23(+0.58%)
Oct 15, 2003	39.94	39.94	39.94	39.94	0	+0.00(+0.00%)
Oct 14, 2003	39.94	39.94	39.94	39.94	0	+0.00(+0.00%)
Oct 13, 2003	39.94	39.94	39.94	39.94	2,998	-0.04(-0.11%)
Oct 10, 2003	39.78	39.98	39.78	39.98	1,713	+0.11(+0.26%)
Oct 09, 2003	39.88	39.88	39.88	39.88	0	+0.00(+0.00%)
Oct 08, 2003	39.88	39.88	39.88	39.88	0	+0.00(+0.00%)
Oct 07, 2003	39.73	39.88	39.73	39.88	1,856	-0.03(-0.07%)
Oct 06, 2003	39.91	39.91	39.91	39.91	285	+0.50(+1.26%)
Oct 03, 2003	39.41	39.41	39.41	39.41	0	+0.00(+0.00%)
Oct 02, 2003	39.35	39.41	39.35	39.41	8,566	+0.36(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.